Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 324.20
-1.45 (-0.45%)
At close: Oct 7, 2026
BOM:544209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 329.35 | 330.35 | 321.00 | 324.20 | 324.20 | -0.45% | 7,733 |
| Oct 6, 2026 | 329.00 | 334.90 | 323.70 | 325.65 | 325.65 | 0.74% | 16,100 |
| Oct 5, 2026 | 323.55 | 326.65 | 321.05 | 323.25 | 323.25 | 0.14% | 1,501 |
| Oct 1, 2026 | 322.75 | 324.25 | 316.80 | 322.80 | 322.80 | -0.29% | 4,531 |
| Sep 30, 2026 | 329.00 | 336.00 | 322.25 | 323.75 | 323.75 | -1.21% | 41,221 |
| Sep 29, 2026 | 321.75 | 328.50 | 320.00 | 327.70 | 327.70 | 3.34% | 4,779 |
| Sep 28, 2026 | 322.50 | 335.20 | 313.30 | 317.10 | 317.10 | -1.03% | 22,339 |
| Sep 25, 2026 | 323.50 | 325.00 | 319.30 | 320.40 | 320.40 | -0.45% | 5,345 |
| Sep 24, 2026 | 317.00 | 329.10 | 317.00 | 321.85 | 321.85 | 2.11% | 10,686 |
| Sep 23, 2026 | 316.05 | 324.35 | 313.00 | 315.20 | 315.20 | 0.08% | 203,097 |
| Sep 22, 2026 | 317.50 | 319.00 | 313.95 | 314.95 | 314.95 | -0.47% | 1,883 |
| Sep 21, 2026 | 312.35 | 317.05 | 309.30 | 316.45 | 316.45 | 2.13% | 3,233 |
| Sep 18, 2026 | 318.60 | 319.00 | 305.60 | 309.85 | 309.85 | -1.04% | 4,990 |
| Sep 17, 2026 | 308.50 | 314.30 | 308.50 | 313.10 | 313.10 | 2.49% | 2,262 |
| Sep 16, 2026 | 304.55 | 308.35 | 293.45 | 305.50 | 305.50 | 1.29% | 3,098 |
| Sep 15, 2026 | 307.15 | 314.95 | 298.00 | 301.60 | 301.60 | -1.77% | 4,980 |
| Sep 11, 2026 | 309.00 | 310.80 | 305.85 | 307.05 | 307.05 | -1.24% | 844 |
| Sep 10, 2026 | 309.45 | 313.60 | 306.25 | 310.90 | 310.90 | 2.12% | 2,705 |
| Sep 9, 2026 | 315.00 | 316.70 | 303.95 | 304.45 | 304.45 | -3.29% | 12,398 |
| Sep 8, 2026 | 315.10 | 323.85 | 313.05 | 314.80 | 314.80 | -0.52% | 4,184 |
| Sep 7, 2026 | 312.55 | 322.25 | 312.55 | 316.45 | 316.45 | 0.43% | 5,234 |
| Sep 4, 2026 | 320.80 | 321.90 | 313.55 | 315.10 | 315.10 | -1.10% | 11,441 |
| Sep 3, 2026 | 320.75 | 321.00 | 317.00 | 318.60 | 318.60 | 0.38% | 944 |
| Sep 2, 2026 | 319.30 | 320.50 | 315.90 | 317.40 | 317.40 | -0.58% | 1,191 |
| Sep 1, 2026 | 318.10 | 320.55 | 316.75 | 319.25 | 319.25 | 1.20% | 3,376 |
| Aug 31, 2026 | 322.00 | 322.00 | 312.20 | 315.45 | 315.45 | -0.86% | 5,396 |
| Aug 28, 2026 | 318.95 | 320.60 | 316.80 | 318.20 | 318.20 | 0.58% | 1,866 |
| Aug 27, 2026 | 320.50 | 323.65 | 315.70 | 316.35 | 316.35 | -1.31% | 3,953 |
| Aug 26, 2026 | 320.00 | 321.30 | 317.75 | 320.55 | 320.55 | 0.25% | 2,940 |
| Aug 25, 2026 | 321.90 | 321.90 | 316.00 | 319.75 | 319.75 | -0.31% | 813 |
| Aug 24, 2026 | 325.00 | 325.05 | 319.85 | 320.75 | 320.75 | -0.12% | 2,063 |
| Aug 21, 2026 | 324.00 | 330.45 | 320.00 | 321.15 | 321.15 | -0.14% | 5,011 |
| Aug 20, 2026 | 322.85 | 323.90 | 319.85 | 321.60 | 321.60 | -0.51% | 7,974 |
| Aug 19, 2026 | 321.60 | 324.55 | 319.95 | 323.25 | 323.25 | 0.91% | 5,365 |
| Aug 18, 2026 | 320.15 | 326.50 | 317.50 | 320.35 | 320.35 | -1.34% | 16,558 |
| Aug 17, 2026 | 323.40 | 326.00 | 318.15 | 324.70 | 324.70 | 2.17% | 2,453 |
| Aug 14, 2026 | 323.80 | 325.75 | 315.25 | 317.80 | 317.80 | -1.84% | 8,497 |
| Aug 13, 2026 | 328.00 | 328.00 | 319.50 | 323.75 | 323.75 | -0.09% | 5,640 |
| Aug 12, 2026 | 326.85 | 332.60 | 321.70 | 324.05 | 324.05 | 1.31% | 22,661 |
| Aug 11, 2026 | 322.35 | 327.00 | 319.00 | 319.85 | 319.85 | -0.78% | 3,957 |
| Aug 10, 2026 | 332.60 | 342.80 | 321.30 | 322.35 | 322.35 | -3.07% | 7,338 |
| Aug 7, 2026 | 331.50 | 340.00 | 331.20 | 332.55 | 332.55 | -0.03% | 13,277 |
| Aug 6, 2026 | 323.75 | 341.00 | 323.75 | 332.65 | 332.65 | 3.68% | 26,262 |
| Aug 5, 2026 | 315.60 | 327.85 | 315.60 | 320.85 | 320.85 | 1.79% | 26,315 |
| Aug 4, 2026 | 319.75 | 328.10 | 313.00 | 315.20 | 315.20 | -1.01% | 5,571 |
| Aug 3, 2026 | 314.25 | 332.00 | 314.25 | 318.40 | 318.40 | 1.29% | 2,357 |
| Jul 31, 2026 | 315.80 | 316.85 | 311.90 | 314.35 | 314.35 | -0.62% | 4,424 |
| Jul 30, 2026 | 322.95 | 322.95 | 314.05 | 316.30 | 316.30 | -0.68% | 2,625 |
| Jul 29, 2026 | 305.05 | 320.95 | 305.05 | 318.45 | 318.45 | 2.79% | 8,261 |
| Jul 28, 2026 | 321.95 | 321.95 | 308.55 | 309.80 | 309.80 | -2.27% | 12,854 |